Siemens AG Class N historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	128.78	129.68	127.96	128.90	116.58	249,632
2022-12-22	130.09	130.80	128.08	129.67	117.28	761,089
2022-12-21	128.07	129.92	127.82	129.29	116.93	296,173
2022-12-20	126.76	127.98	125.92	126.99	114.86	5,184,070
2022-12-19	127.28	128.16	126.78	127.92	115.70	668,269
2022-12-16	127.82	128.66	126.14	127.12	114.98	5,821,114
2022-12-15	131.74	131.96	126.70	129.01	116.68	1,656,825
2022-12-14	134.40	135.14	132.68	132.99	120.29	1,353,580
2022-12-13	134.64	136.88	134.52	134.86	121.98	1,395,325
2022-12-12	131.87	134.30	131.52	133.62	120.85	1,401,457
2022-12-09	132.44	133.44	132.16	133.41	120.67	281,217
2022-12-08	133.06	133.40	131.84	132.45	119.80	424,525
2022-12-07	132.76	134.06	132.44	132.98	120.27	642,849
2022-12-06	134.72	135.20	133.52	134.07	121.26	497,913
2022-12-05	134.31	135.76	133.88	135.41	122.48	1,748,753
2022-12-02	133.53	134.90	132.38	133.57	120.81	288,308
2022-12-01	133.07	134.02	131.22	133.28	120.54	193,542
2022-11-30	133.57	134.84	130.58	132.70	120.02	1,107,358
2022-11-29	131.65	133.46	131.50	132.96	120.25	1,756,667
2022-11-28	131.50	133.26	131.12	131.51	118.95	713,758
2022-11-25	130.82	132.20	130.30	130.81	118.31	287,488
2022-11-24	130.30	131.94	130.12	131.58	119.01	92,062
2022-11-23	130.85	131.56	130.06	130.68	118.20	380,209
2022-11-22	128.74	131.14	128.18	130.71	118.22	335,608
2022-11-21	131.39	131.84	127.56	129.29	116.94	285,661
2022-11-18	130.62	132.88	128.25	132.50	119.84	717,042
2022-11-17	127.42	131.82	125.80	129.56	117.18	7,106,738
2022-11-16	123.20	123.24	120.94	121.88	110.24	1,829,175
2022-11-15	123.87	123.94	120.84	122.29	110.61	1,333,460
2022-11-14	122.89	124.00	121.28	122.94	111.20	378,447
2022-11-11	121.77	123.10	121.10	122.60	110.89	317,047
2022-11-10	115.86	121.96	115.08	119.72	108.28	408,013
2022-11-09	116.20	117.50	115.46	116.62	105.48	184,909
2022-11-08	114.22	116.84	113.54	116.02	104.94	355,557
2022-11-07	112.21	114.58	112.12	114.58	103.63	604,967
2022-11-04	108.94	113.74	108.86	113.06	102.26	197,858
2022-11-03	108.83	110.32	106.94	108.05	97.732	305,432
2022-11-02	112.71	112.90	110.32	111.99	101.29	339,751
2022-11-01	111.45	113.74	110.64	112.64	101.88	519,787
2022-10-31	112.01	112.18	110.64	111.10	100.49	174,406
2022-10-28	110.97	112.00	109.84	110.97	100.37	247,328
2022-10-27	111.61	112.70	110.38	111.60	100.94	455,275
2022-10-26	111.26	112.42	110.84	111.71	101.04	213,985
2022-10-25	111.04	111.62	108.46	108.78	98.388	227,289
2022-10-24	108.55	110.82	107.26	109.47	99.010	1,016,832
2022-10-21	106.65	107.64	104.94	106.86	96.652	134,540
2022-10-20	107.68	108.08	106.80	107.88	97.577	177,419
2022-10-19	108.91	109.82	107.76	108.45	98.093	507,094
2022-10-18	108.84	110.16	108.14	109.56	99.096	255,776
2022-10-17	104.08	109.16	103.48	105.86	95.746	167,383
2022-10-14	106.81	107.44	103.88	104.23	94.273	338,121
2022-10-13	102.59	105.90	101.62	105.22	95.172	339,949
2022-10-12	103.04	103.98	101.60	102.78	92.960	560,206
2022-10-11	103.31	104.06	101.86	103.25	93.389	535,892
2022-10-10	101.60	105.64	101.48	104.58	94.585	425,503
2022-10-07	104.95	105.86	102.64	102.64	92.838	235,305
2022-10-06	105.06	105.56	104.24	104.97	94.942	140,686
2022-10-05	105.52	106.12	103.30	104.22	94.263	604,521
2022-10-04	102.46	106.50	102.12	106.32	96.163	483,772
2022-10-03	99.505	101.02	98.030	100.94	91.292	1,041,810

← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-13	5.3500 EUR
2025-02-14	5.2000 EUR
2024-02-09	4.7000 EUR
2023-02-10	4.2500 EUR
2022-02-11	4.0000 EUR
2021-02-04	3.5000 EUR
2020-02-06	3.5157 EUR
2019-01-31	3.4256 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.